Rightmove Plc - Transaction in Own Shares

28 April 2025 Rightmove plc Share buy-back programme Rightmove plc - transactions in own shares Rightmove plc (`Rightmove'), announces that today it purchased 180,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 716.311p. The highest price paid per share was 720.800p and the lowest price paid per share was 708.200p. Rightmove purchased these shares through UBS AG London Branch. The number of shares purchased represented 0.0231% of the voting rights attributable to the total ordinary shares in issue prior to such purchase. The purchased shares will be cancelled. Since announcing a share buy-back programme on 28 December 2007, Rightmove has purchased in aggregate 529,772,246 ordinary shares. The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 778,464,218. Rightmove holds 10,817,616 shares in treasury. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as amended by The Market Abuse (Amendment) (EU Exit) Regulations 2019 (the `UK MAR'), the schedule below contains detailed information about the purchases made by UBS AG London Branch on behalf of the Company as part of the buyback programme. Contact: Carolyn Pollard, Company Secretary CompanySecretary@rightmove.co.uk Schedule of Purchases - Individual Transactions +----------------+-----------------+-------------------+ |Number of shares|Transaction price|Time of transaction| |purchased |(per share) | | +----------------+-----------------+-------------------+ |Quantity |Price |Execution Time | +----------------+-----------------+-------------------+ |168 |717.400 |16:08:29 | +----------------+-----------------+-------------------+ |720 |717.400 |16:08:29 | +----------------+-----------------+-------------------+ |84 |717.800 |16:07:40 | +----------------+-----------------+-------------------+ |700 |717.800 |16:07:40 | +----------------+-----------------+-------------------+ |103 |717.800 |16:07:40 | +----------------+-----------------+-------------------+ |533 |717.800 |16:07:40 | +----------------+-----------------+-------------------+ |648 |717.600 |16:06:29 | +----------------+-----------------+-------------------+ |35 |717.600 |16:06:29 | +----------------+-----------------+-------------------+ |169 |717.600 |16:05:39 | +----------------+-----------------+-------------------+ |535 |717.600 |16:05:39 | +----------------+-----------------+-------------------+ |404 |717.600 |16:04:22 | +----------------+-----------------+-------------------+ |318 |717.600 |16:04:22 | +----------------+-----------------+-------------------+ |518 |717.600 |16:03:16 | +----------------+-----------------+-------------------+ |335 |717.600 |16:03:16 | +----------------+-----------------+-------------------+ |61 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |113 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |117 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |98 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |301 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |747 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |53 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |607 |718.200 |16:02:07 | +----------------+-----------------+-------------------+ |714 |718.400 |15:59:15 | +----------------+-----------------+-------------------+ |749 |718.400 |15:59:15 | +----------------+-----------------+-------------------+ |54 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |28 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |28 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |27 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |341 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |72 |718.600 |15:58:23 | +----------------+-----------------+-------------------+ |689 |719.000 |15:57:07 | +----------------+-----------------+-------------------+ |29 |719.200 |15:56:03 | +----------------+-----------------+-------------------+ |691 |719.200 |15:55:53 | +----------------+-----------------+-------------------+ |697 |719.200 |15:54:50 | +----------------+-----------------+-------------------+ |45 |718.800 |15:52:46 | +----------------+-----------------+-------------------+ |198 |718.800 |15:52:46 | +----------------+-----------------+-------------------+ |23 |718.800 |15:52:46 | +----------------+-----------------+-------------------+ |24 |718.800 |15:52:46 | +----------------+-----------------+-------------------+ |459 |718.800 |15:52:46 | +----------------+-----------------+-------------------+ |455 |718.800 |15:51:46 | +----------------+-----------------+-------------------+ |464 |718.800 |15:50:35 | +----------------+-----------------+-------------------+ |52 |719.000 |15:50:00 | +----------------+-----------------+-------------------+ |327 |719.000 |15:50:00 | +----------------+-----------------+-------------------+ |54 |719.000 |15:50:00 | +----------------+-----------------+-------------------+ |338 |719.000 |15:50:00 | +----------------+-----------------+-------------------+ |229 |719.000 |15:49:00 | +----------------+-----------------+-------------------+ |586 |719.200 |15:48:11 | +----------------+-----------------+-------------------+ |169 |719.200 |15:48:11 | +----------------+-----------------+-------------------+ |247 |719.400 |15:46:13 | +----------------+-----------------+-------------------+ |495 |719.400 |15:46:13 | +----------------+-----------------+-------------------+ |101 |719.400 |15:45:13 | +----------------+-----------------+-------------------+ |495 |719.400 |15:45:13 | +----------------+-----------------+-------------------+ |1049 |719.400 |15:45:12 | +----------------+-----------------+-------------------+ |703 |719.400 |15:42:09 | +----------------+-----------------+-------------------+ |54 |719.600 |15:41:31 | +----------------+-----------------+-------------------+ |65 |719.600 |15:41:30 | +----------------+-----------------+-------------------+ |727 |719.200 |15:39:32 | +----------------+-----------------+-------------------+ |100 |719.400 |15:38:40 | +----------------+-----------------+-------------------+ |200 |719.400 |15:38:40 | +----------------+-----------------+-------------------+ |104 |719.400 |15:38:40 | +----------------+-----------------+-------------------+ |107 |719.400 |15:38:40 | +----------------+-----------------+-------------------+ |301 |719.200 |15:38:19 | +----------------+-----------------+-------------------+ |398 |719.200 |15:38:19 | +----------------+-----------------+-------------------+ |415 |719.000 |15:36:40 | +----------------+-----------------+-------------------+ |354 |719.000 |15:36:40 | +----------------+-----------------+-------------------+ |23 |719.000 |15:36:40 | +----------------+-----------------+-------------------+ |28 |719.000 |15:36:40 | +----------------+-----------------+-------------------+ |89 |719.000 |15:35:41 | +----------------+-----------------+-------------------+ |105 |719.000 |15:35:41 | +----------------+-----------------+-------------------+ |1 |719.000 |15:35:41 | +----------------+-----------------+-------------------+ |4 |719.000 |15:35:40 | +----------------+-----------------+-------------------+ |354 |718.800 |15:35:10 | +----------------+-----------------+-------------------+ |151 |718.800 |15:35:10 | +----------------+-----------------+-------------------+ |519 |718.600 |15:34:15 | +----------------+-----------------+-------------------+ |655 |719.000 |15:32:31 | +----------------+-----------------+-------------------+ |676 |719.000 |15:31:07 | +----------------+-----------------+-------------------+ |70 |719.000 |15:31:07 | +----------------+-----------------+-------------------+ |803 |719.000 |15:30:46 | +----------------+-----------------+-------------------+ |683 |719.200 |15:29:44 | +----------------+-----------------+-------------------+ |673 |719.400 |15:27:24 | +----------------+-----------------+-------------------+ |365 |720.400 |15:26:30 | +----------------+-----------------+-------------------+ |351 |720.400 |15:26:30 | +----------------+-----------------+-------------------+ |91 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |90 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |95 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |102 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |94 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |97 |720.600 |15:25:19 | +----------------+-----------------+-------------------+ |304 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |101 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |105 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |96 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |36 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |93 |720.600 |15:25:11 | +----------------+-----------------+-------------------+ |703 |719.400 |15:23:05 | +----------------+-----------------+-------------------+ |689 |719.600 |15:23:02 | +----------------+-----------------+-------------------+ |86 |719.400 |15:20:51 | +----------------+-----------------+-------------------+ |99 |719.400 |15:20:51 | +----------------+-----------------+-------------------+ |411 |719.400 |15:20:50 | +----------------+-----------------+-------------------+ |91 |720.400 |15:19:05 | +----------------+-----------------+-------------------+ |550 |720.200 |15:19:05 | +----------------+-----------------+-------------------+ |119 |720.400 |15:19:05 | +----------------+-----------------+-------------------+ |767 |720.200 |15:19:05 | +----------------+-----------------+-------------------+ |450 |720.400 |15:18:35 | +----------------+-----------------+-------------------+ |103 |720.400 |15:18:35 | +----------------+-----------------+-------------------+ |373 |720.000 |15:17:47 | +----------------+-----------------+-------------------+ |282 |720.000 |15:17:10 | +----------------+-----------------+-------------------+ |1 |720.000 |15:17:10 | +----------------+-----------------+-------------------+ |85 |718.800 |15:14:25 | +----------------+-----------------+-------------------+ |370 |718.800 |15:14:25 | +----------------+-----------------+-------------------+ |101 |718.800 |15:14:25 | +----------------+-----------------+-------------------+ |769 |717.000 |15:13:00 | +----------------+-----------------+-------------------+ |743 |717.000 |15:13:00 | +----------------+-----------------+-------------------+ |2 |717.000 |15:11:54 | +----------------+-----------------+-------------------+ |761 |717.000 |15:09:49 | +----------------+-----------------+-------------------+ |83 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |101 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |99 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |3 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |90 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |95 |717.400 |15:09:00 | +----------------+-----------------+-------------------+ |743 |717.400 |15:08:45 | +----------------+-----------------+-------------------+ |394 |717.000 |15:06:31 | +----------------+-----------------+-------------------+ |677 |717.000 |15:06:31 | +----------------+-----------------+-------------------+ |624 |716.800 |15:03:26 | +----------------+-----------------+-------------------+ |93 |717.000 |15:03:19 | +----------------+-----------------+-------------------+ |95 |717.000 |15:03:19 | +----------------+-----------------+-------------------+ |600 |717.000 |15:03:19 | +----------------+-----------------+-------------------+ |819 |717.000 |15:03:19 | +----------------+-----------------+-------------------+ |654 |717.000 |15:02:05 | +----------------+-----------------+-------------------+ |661 |717.000 |15:01:22 | +----------------+-----------------+-------------------+ |625 |717.800 |14:58:55 | +----------------+-----------------+-------------------+ |95 |718.000 |14:58:21 | +----------------+-----------------+-------------------+ |87 |718.000 |14:58:21 | +----------------+-----------------+-------------------+ |328 |718.200 |14:57:36 | +----------------+-----------------+-------------------+ |85 |718.200 |14:57:35 | +----------------+-----------------+-------------------+ |96 |718.200 |14:57:35 | +----------------+-----------------+-------------------+ |15 |716.600 |14:55:30 | +----------------+-----------------+-------------------+ |425 |716.600 |14:55:30 | +----------------+-----------------+-------------------+ |326 |716.600 |14:55:30 | +----------------+-----------------+-------------------+ |89 |716.800 |14:55:00 | +----------------+-----------------+-------------------+ |153 |716.800 |14:55:00 | +----------------+-----------------+-------------------+ |99 |716.800 |14:55:00 | +----------------+-----------------+-------------------+ |600 |716.800 |14:55:00 | +----------------+-----------------+-------------------+ |637 |716.800 |14:55:00 | +----------------+-----------------+-------------------+ |430 |716.600 |14:53:48 | +----------------+-----------------+-------------------+ |1267 |716.600 |14:53:48 | +----------------+-----------------+-------------------+ |550 |716.600 |14:52:03 | +----------------+-----------------+-------------------+ |637 |716.600 |14:52:03 | +----------------+-----------------+-------------------+ |670 |716.600 |14:52:03 | +----------------+-----------------+-------------------+ |709 |717.000 |14:49:30 | +----------------+-----------------+-------------------+ |737 |717.000 |14:49:08 | +----------------+-----------------+-------------------+ |894 |717.000 |14:49:08 | +----------------+-----------------+-------------------+ |173 |717.000 |14:47:50 | +----------------+-----------------+-------------------+ |579 |717.000 |14:47:50 | +----------------+-----------------+-------------------+ |4 |716.800 |14:47:17 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |16 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |74 |716.800 |14:47:16 | +----------------+-----------------+-------------------+ |638 |716.600 |14:46:10 | +----------------+-----------------+-------------------+ |728 |716.600 |14:41:26 | +----------------+-----------------+-------------------+ |342 |716.600 |14:40:15 | +----------------+-----------------+-------------------+ |400 |716.600 |14:40:15 | +----------------+-----------------+-------------------+ |714 |717.000 |14:39:13 | +----------------+-----------------+-------------------+ |747 |717.400 |14:36:24 | +----------------+-----------------+-------------------+ |751 |718.200 |14:36:23 | +----------------+-----------------+-------------------+ |656 |718.800 |14:34:29 | +----------------+-----------------+-------------------+ |505 |719.400 |14:33:37 | +----------------+-----------------+-------------------+ |174 |719.400 |14:33:37 | +----------------+-----------------+-------------------+ |866 |720.000 |14:33:00 | +----------------+-----------------+-------------------+ |79 |720.200 |14:31:29 | +----------------+-----------------+-------------------+ |207 |720.200 |14:31:29 | +----------------+-----------------+-------------------+ |761 |720.200 |14:31:04 | +----------------+-----------------+-------------------+ |99 |720.800 |14:29:13 | +----------------+-----------------+-------------------+ |550 |720.800 |14:29:13 | +----------------+-----------------+-------------------+ |694 |720.800 |14:29:13 | +----------------+-----------------+-------------------+ |67 |720.600 |14:27:54 | +----------------+-----------------+-------------------+ |576 |720.600 |14:27:54 | +----------------+-----------------+-------------------+ |550 |720.800 |14:27:33 | +----------------+-----------------+-------------------+ |329 |720.600 |14:24:14 | +----------------+-----------------+-------------------+ |407 |720.600 |14:24:14 | +----------------+-----------------+-------------------+ |763 |720.600 |14:23:21 | +----------------+-----------------+-------------------+ |356 |720.800 |14:23:14 | +----------------+-----------------+-------------------+ |490 |720.800 |14:23:14 | +----------------+-----------------+-------------------+ |51 |720.800 |14:22:42 | +----------------+-----------------+-------------------+ |586 |720.800 |14:22:42 | +----------------+-----------------+-------------------+ |752 |720.400 |14:17:25 | +----------------+-----------------+-------------------+ |600 |720.600 |14:17:24 | +----------------+-----------------+-------------------+ |758 |720.600 |14:17:24 | +----------------+-----------------+-------------------+ |708 |720.200 |14:13:40 | +----------------+-----------------+-------------------+ |619 |720.400 |14:13:40 | +----------------+-----------------+-------------------+ |112 |720.000 |14:11:43 | +----------------+-----------------+-------------------+ |678 |719.800 |14:10:08 | +----------------+-----------------+-------------------+ |294 |719.800 |14:08:08 | +----------------+-----------------+-------------------+ |416 |719.800 |14:08:08 | +----------------+-----------------+-------------------+ |550 |719.600 |14:04:08 | +----------------+-----------------+-------------------+ |478 |719.400 |13:59:25 | +----------------+-----------------+-------------------+ |152 |719.400 |13:59:25 | +----------------+-----------------+-------------------+ |88 |719.600 |13:58:10 | +----------------+-----------------+-------------------+ |84 |719.600 |13:58:10 | +----------------+-----------------+-------------------+ |361 |719.600 |13:58:10 | +----------------+-----------------+-------------------+ |88 |719.600 |13:58:02 | +----------------+-----------------+-------------------+ |361 |719.600 |13:58:02 | +----------------+-----------------+-------------------+ |91 |719.600 |13:58:02 | +----------------+-----------------+-------------------+ |704 |719.200 |13:56:01 | +----------------+-----------------+-------------------+ |707 |719.200 |13:55:20 | +----------------+-----------------+-------------------+ |12 |719.200 |13:55:20 | +----------------+-----------------+-------------------+ |308 |719.200 |13:55:20 | +----------------+-----------------+-------------------+ |16 |719.200 |13:55:20 | +----------------+-----------------+-------------------+ |804 |718.400 |13:50:25 | +----------------+-----------------+-------------------+ |768 |718.800 |13:50:25 | +----------------+-----------------+-------------------+ |126 |718.800 |13:47:05 | +----------------+-----------------+-------------------+ |495 |718.800 |13:47:05 | +----------------+-----------------+-------------------+ |98 |718.800 |13:47:00 | +----------------+-----------------+-------------------+ |495 |719.000 |13:46:31 | +----------------+-----------------+-------------------+ |183 |719.000 |13:46:31 | +----------------+-----------------+-------------------+ |9 |718.000 |13:43:56 | +----------------+-----------------+-------------------+ |316 |718.000 |13:43:56 | +----------------+-----------------+-------------------+ |658 |718.000 |13:43:56 | +----------------+-----------------+-------------------+ |393 |718.000 |13:43:56 | +----------------+-----------------+-------------------+ |84 |717.600 |13:43:01 | +----------------+-----------------+-------------------+ |600 |717.000 |13:36:41 | +----------------+-----------------+-------------------+ |742 |717.000 |13:36:41 | +----------------+-----------------+-------------------+ |1021 |717.000 |13:36:41 | +----------------+-----------------+-------------------+ |768 |716.600 |13:32:01 | +----------------+-----------------+-------------------+ |685 |716.600 |13:28:28 | +----------------+-----------------+-------------------+ |63 |717.200 |13:28:27 | +----------------+-----------------+-------------------+ |63 |717.200 |13:28:27 | +----------------+-----------------+-------------------+ |80 |717.200 |13:28:27 | +----------------+-----------------+-------------------+ |145 |717.200 |13:28:27 | +----------------+-----------------+-------------------+ |145 |717.400 |13:28:26 | +----------------+-----------------+-------------------+ |712 |717.400 |13:23:26 | +----------------+-----------------+-------------------+ |685 |717.600 |13:22:25 | +----------------+-----------------+-------------------+ |764 |718.000 |13:19:54 | +----------------+-----------------+-------------------+ |1088 |718.200 |13:18:59 | +----------------+-----------------+-------------------+ |635 |716.800 |13:11:14 | +----------------+-----------------+-------------------+ |656 |717.000 |13:07:01 | +----------------+-----------------+-------------------+ |932 |717.200 |13:06:48 | +----------------+-----------------+-------------------+ |72 |717.200 |13:06:26 | +----------------+-----------------+-------------------+ |169 |717.000 |13:00:57 | +----------------+-----------------+-------------------+ |550 |717.000 |13:00:57 | +----------------+-----------------+-------------------+ |671 |717.000 |13:00:57 | +----------------+-----------------+-------------------+ |620 |717.000 |13:00:57 | +----------------+-----------------+-------------------+ |749 |716.600 |12:51:50 | +----------------+-----------------+-------------------+ |634 |716.600 |12:49:18 | +----------------+-----------------+-------------------+ |627 |716.800 |12:45:51 | +----------------+-----------------+-------------------+ |303 |717.000 |12:43:18 | +----------------+-----------------+-------------------+ |398 |717.000 |12:43:18 | +----------------+-----------------+-------------------+ |677 |717.000 |12:42:20 | +----------------+-----------------+-------------------+ |189 |717.000 |12:42:20 | +----------------+-----------------+-------------------+ |898 |717.000 |12:42:20 | +----------------+-----------------+-------------------+ |25 |716.600 |12:38:20 | +----------------+-----------------+-------------------+ |1041 |716.600 |12:38:15 | +----------------+-----------------+-------------------+ |120 |716.600 |12:38:15 | +----------------+-----------------+-------------------+ |46 |716.600 |12:38:15 | +----------------+-----------------+-------------------+ |669 |715.600 |12:27:46 | +----------------+-----------------+-------------------+ |49 |715.600 |12:27:15 | +----------------+-----------------+-------------------+ |58 |715.600 |12:26:51 | +----------------+-----------------+-------------------+ |823 |715.600 |12:24:08 | +----------------+-----------------+-------------------+ |697 |715.000 |12:19:22 | +----------------+-----------------+-------------------+ |559 |715.400 |12:19:20 | +----------------+-----------------+-------------------+ |84 |715.400 |12:19:20 | +----------------+-----------------+-------------------+ |86 |715.400 |12:19:20 | +----------------+-----------------+-------------------+ |694 |715.400 |12:15:50 | +----------------+-----------------+-------------------+ |48 |715.600 |12:11:53 | +----------------+-----------------+-------------------+ |88 |715.600 |12:11:53 | +----------------+-----------------+-------------------+ |88 |715.600 |12:11:53 | +----------------+-----------------+-------------------+ |466 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |78 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |92 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |796 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |81 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |76 |715.000 |12:08:43 | +----------------+-----------------+-------------------+ |34 |714.800 |12:08:43 | +----------------+-----------------+-------------------+ |155 |715.200 |12:07:57 | +----------------+-----------------+-------------------+ |557 |715.200 |12:07:57 | +----------------+-----------------+-------------------+ |35 |715.200 |12:06:57 | +----------------+-----------------+-------------------+ |63 |715.200 |12:06:57 | +----------------+-----------------+-------------------+ |63 |715.200 |12:06:57 | +----------------+-----------------+-------------------+ |706 |714.800 |12:00:00 | +----------------+-----------------+-------------------+ |770 |715.400 |11:57:25 | +----------------+-----------------+-------------------+ |80 |715.600 |11:57:25 | +----------------+-----------------+-------------------+ |77 |715.600 |11:57:25 | +----------------+-----------------+-------------------+ |92 |715.600 |11:57:25 | +----------------+-----------------+-------------------+ |81 |715.600 |11:57:25 | +----------------+-----------------+-------------------+ |49 |715.600 |11:57:00 | +----------------+-----------------+-------------------+ |77 |715.600 |11:55:20 | +----------------+-----------------+-------------------+ |76 |715.600 |11:55:20 | +----------------+-----------------+-------------------+ |759 |715.800 |11:53:07 | +----------------+-----------------+-------------------+ |736 |716.000 |11:51:12 | +----------------+-----------------+-------------------+ |41 |715.600 |11:48:09 | +----------------+-----------------+-------------------+ |201 |715.600 |11:48:09 | +----------------+-----------------+-------------------+ |244 |715.600 |11:48:09 | +----------------+-----------------+-------------------+ |228 |715.400 |11:48:09 | +----------------+-----------------+-------------------+ |676 |716.200 |11:48:08 | +----------------+-----------------+-------------------+ |719 |716.400 |11:41:53 | +----------------+-----------------+-------------------+ |748 |716.400 |11:41:53 | +----------------+-----------------+-------------------+ |110 |715.400 |11:37:40 | +----------------+-----------------+-------------------+ |516 |715.400 |11:36:44 | +----------------+-----------------+-------------------+ |674 |715.400 |11:34:42 | +----------------+-----------------+-------------------+ |76 |715.600 |11:32:02 | +----------------+-----------------+-------------------+ |706 |715.600 |11:30:40 | +----------------+-----------------+-------------------+ |756 |715.600 |11:27:57 | +----------------+-----------------+-------------------+ |679 |715.800 |11:27:19 | +----------------+-----------------+-------------------+ |707 |715.600 |11:21:19 | +----------------+-----------------+-------------------+ |743 |715.400 |11:14:56 | +----------------+-----------------+-------------------+ |666 |715.600 |11:14:53 | +----------------+-----------------+-------------------+ |716 |715.600 |11:09:28 | +----------------+-----------------+-------------------+ |294 |716.600 |10:59:48 | +----------------+-----------------+-------------------+ |382 |716.600 |10:59:48 | +----------------+-----------------+-------------------+ |680 |716.600 |10:57:46 | +----------------+-----------------+-------------------+ |648 |716.600 |10:57:11 | +----------------+-----------------+-------------------+ |550 |715.600 |10:54:22 | +----------------+-----------------+-------------------+ |675 |715.600 |10:54:22 | +----------------+-----------------+-------------------+ |690 |715.600 |10:54:22 | +----------------+-----------------+-------------------+ |550 |715.200 |10:48:46 | +----------------+-----------------+-------------------+ |87 |715.200 |10:48:46 | +----------------+-----------------+-------------------+ |749 |715.400 |10:45:00 | +----------------+-----------------+-------------------+ |770 |715.800 |10:40:45 | +----------------+-----------------+-------------------+ |714 |716.000 |10:40:27 | +----------------+-----------------+-------------------+ |162 |716.400 |10:39:10 | +----------------+-----------------+-------------------+ |203 |716.400 |10:39:10 | +----------------+-----------------+-------------------+ |13 |716.400 |10:39:10 | +----------------+-----------------+-------------------+ |44 |716.400 |10:39:10 | +----------------+-----------------+-------------------+ |753 |714.800 |10:34:37 | +----------------+-----------------+-------------------+ |651 |715.200 |10:31:27 | +----------------+-----------------+-------------------+ |388 |715.200 |10:30:11 | +----------------+-----------------+-------------------+ |753 |715.400 |10:30:11 | +----------------+-----------------+-------------------+ |678 |715.400 |10:30:00 | +----------------+-----------------+-------------------+ |740 |712.600 |10:28:14 | +----------------+-----------------+-------------------+ |737 |710.800 |10:19:00 | +----------------+-----------------+-------------------+ |158 |711.200 |10:17:20 | +----------------+-----------------+-------------------+ |729 |711.000 |10:15:21 | +----------------+-----------------+-------------------+ |693 |711.400 |10:15:20 | +----------------+-----------------+-------------------+ |759 |711.800 |10:15:20 | +----------------+-----------------+-------------------+ |749 |712.000 |10:15:20 | +----------------+-----------------+-------------------+ |682 |711.000 |10:07:55 | +----------------+-----------------+-------------------+ |121 |710.800 |10:04:26 | +----------------+-----------------+-------------------+ |550 |710.800 |10:04:26 | +----------------+-----------------+-------------------+ |80 |711.000 |10:03:54 | +----------------+-----------------+-------------------+ |165 |711.000 |10:03:54 | +----------------+-----------------+-------------------+ |82 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |209 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |83 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |49 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |227 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |78 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |82 |711.000 |10:02:54 | +----------------+-----------------+-------------------+ |167 |711.000 |10:02:50 | +----------------+-----------------+-------------------+ |73 |711.000 |10:02:50 | +----------------+-----------------+-------------------+ |78 |711.000 |10:02:50 | +----------------+-----------------+-------------------+ |2 |710.200 |10:02:06 | +----------------+-----------------+-------------------+ |27 |710.200 |10:02:06 | +----------------+-----------------+-------------------+ |2 |709.800 |09:58:50 | +----------------+-----------------+-------------------+ |84 |709.800 |09:58:50 | +----------------+-----------------+-------------------+ |1220 |709.800 |09:58:50 | +----------------+-----------------+-------------------+ |207 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |81 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |70 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |73 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |86 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |571 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |73 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |720 |709.400 |09:58:15 | +----------------+-----------------+-------------------+ |767 |708.200 |09:52:49 | +----------------+-----------------+-------------------+ |749 |709.200 |09:50:51 | +----------------+-----------------+-------------------+ |760 |709.800 |09:48:45 | +----------------+-----------------+-------------------+ |669 |710.200 |09:45:30 | +----------------+-----------------+-------------------+ |660 |711.200 |09:42:02 | +----------------+-----------------+-------------------+ |442 |711.200 |09:40:29 | +----------------+-----------------+-------------------+ |280 |711.200 |09:40:26 | +----------------+-----------------+-------------------+ |677 |711.800 |09:39:23 | +----------------+-----------------+-------------------+ |761 |712.800 |09:37:55 | +----------------+-----------------+-------------------+ |254 |713.000 |09:36:15 | +----------------+-----------------+-------------------+ |510 |713.000 |09:36:15 | +----------------+-----------------+-------------------+ |494 |713.000 |09:36:15 | +----------------+-----------------+-------------------+ |190 |713.000 |09:36:15 | +----------------+-----------------+-------------------+ |90 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |79 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |69 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |75 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |84 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |600 |713.200 |09:35:36 | +----------------+-----------------+-------------------+ |746 |713.400 |09:31:55 | +----------------+-----------------+-------------------+ |690 |713.800 |09:30:35 | +----------------+-----------------+-------------------+ |499 |713.800 |09:26:20 | +----------------+-----------------+-------------------+ |672 |713.800 |09:26:20 | +----------------+-----------------+-------------------+ |200 |713.800 |09:26:20 | +----------------+-----------------+-------------------+ |79 |713.600 |09:26:12 | +----------------+-----------------+-------------------+ |78 |713.600 |09:26:12 | +----------------+-----------------+-------------------+ |765 |713.600 |09:26:11 | +----------------+-----------------+-------------------+ |688 |712.600 |09:23:48 | +----------------+-----------------+-------------------+ |754 |711.600 |09:21:31 | +----------------+-----------------+-------------------+ |716 |712.000 |09:17:28 | +----------------+-----------------+-------------------+ |659 |712.000 |09:16:43 | +----------------+-----------------+-------------------+ |684 |712.200 |09:16:15 | +----------------+-----------------+-------------------+ |695 |712.200 |09:16:15 | +----------------+-----------------+-------------------+ |644 |712.400 |09:10:46 | +----------------+-----------------+-------------------+ |67 |712.800 |09:09:50 | +----------------+-----------------+-------------------+ |70 |712.800 |09:09:50 | +----------------+-----------------+-------------------+ |69 |712.800 |09:09:50 | +----------------+-----------------+-------------------+ |142 |712.800 |09:09:50 | +----------------+-----------------+-------------------+ |74 |712.800 |09:09:50 | +----------------+-----------------+-------------------+ |48 |713.000 |09:08:25 | +----------------+-----------------+-------------------+ |73 |713.000 |09:08:25 | +----------------+-----------------+-------------------+ |310 |713.000 |09:08:25 | +----------------+-----------------+-------------------+ |285 |713.000 |09:08:25 | +----------------+-----------------+-------------------+ |653 |713.400 |09:08:11 | +----------------+-----------------+-------------------+ |633 |713.600 |09:08:11 | +----------------+-----------------+-------------------+ |68 |713.800 |09:08:10 | +----------------+-----------------+-------------------+ |69 |713.800 |09:08:10 | +----------------+-----------------+-------------------+ |731 |713.800 |09:07:24 | +----------------+-----------------+-------------------+ |675 |713.800 |09:07:24 | +----------------+-----------------+-------------------+ |737 |713.600 |09:01:57 | +----------------+-----------------+-------------------+ |633 |714.000 |09:00:13 | +----------------+-----------------+-------------------+ |599 |714.000 |08:58:44 | +----------------+-----------------+-------------------+ |53 |714.000 |08:58:44 | +----------------+-----------------+-------------------+ |724 |714.600 |08:55:32 | +----------------+-----------------+-------------------+ |638 |715.000 |08:55:18 | +----------------+-----------------+-------------------+ |749 |714.800 |08:54:39 | +----------------+-----------------+-------------------+ |637 |715.200 |08:50:31 | +----------------+-----------------+-------------------+ |75 |715.200 |08:50:01 | +----------------+-----------------+-------------------+ |66 |715.200 |08:50:01 | +----------------+-----------------+-------------------+ |647 |714.800 |08:48:47 | +----------------+-----------------+-------------------+ |77 |715.000 |08:48:43 | +----------------+-----------------+-------------------+ |204 |715.000 |08:48:43 | +----------------+-----------------+-------------------+ |268 |715.000 |08:48:43 | +----------------+-----------------+-------------------+ |749 |715.200 |08:48:30 | +----------------+-----------------+-------------------+ |59 |715.000 |08:43:41 | +----------------+-----------------+-------------------+ |606 |715.000 |08:43:41 | +----------------+-----------------+-------------------+ |664 |715.200 |08:43:40 | +----------------+-----------------+-------------------+ |618 |714.000 |08:41:49 | +----------------+-----------------+-------------------+ |772 |714.800 |08:40:21 | +----------------+-----------------+-------------------+ |648 |714.800 |08:39:47 | +----------------+-----------------+-------------------+ |668 |715.000 |08:37:46 | +----------------+-----------------+-------------------+ |70 |715.400 |08:37:10 | +----------------+-----------------+-------------------+ |126 |715.400 |08:37:00 | +----------------+-----------------+-------------------+ |727 |715.000 |08:33:44 | +----------------+-----------------+-------------------+ |643 |715.000 |08:29:53 | +----------------+-----------------+-------------------+ |719 |715.400 |08:28:34 | +----------------+-----------------+-------------------+ |447 |714.600 |08:26:14 | +----------------+-----------------+-------------------+ |91 |714.400 |08:22:46 | +----------------+-----------------+-------------------+ |27 |714.400 |08:22:44 | +----------------+-----------------+-------------------+ |550 |714.400 |08:22:44 | +----------------+-----------------+-------------------+ |697 |714.800 |08:22:09 | +----------------+-----------------+-------------------+ |637 |715.200 |08:20:38 | +----------------+-----------------+-------------------+ |238 |715.800 |08:16:12 | +----------------+-----------------+-------------------+ |519 |715.800 |08:16:12 | +----------------+-----------------+-------------------+ |698 |715.400 |08:15:25 | +----------------+-----------------+-------------------+ |217 |714.800 |08:14:25 | +----------------+-----------------+-------------------+ |762 |715.800 |08:13:44 | +----------------+-----------------+-------------------+ |633 |715.800 |08:13:44 | +----------------+-----------------+-------------------+ |667 |715.000 |08:08:44 | +----------------+-----------------+-------------------+ |652 |714.800 |08:08:44 | +----------------+-----------------+-------------------+ |754 |713.200 |08:06:31 | +----------------+-----------------+-------------------+ |756 |712.800 |08:05:19 | +----------------+-----------------+-------------------+ |761 |716.400 |08:01:04 | +----------------+-----------------+-------------------+ |411 |716.800 |08:00:59 | +----------------+-----------------+-------------------+ |248 |716.800 |08:00:59 | +----------------+-----------------+-------------------+ |623 |717.000 |08:00:30 | +----------------+-----------------+-------------------+ This information was brought to you by Cision http://news.cision.com

OTCM